Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tel Aviv - Delayed Quote ILA

E & M Computing Ltd. (EMCO.TA)

Compare
940.10
-46.70
(-4.73%)
At close: April 3 at 5:24:49 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025986.80986.80940.10946.30946.30779
Apr 2, 2025999.00999.00977.80986.80986.803,577
Apr 1, 2025992.90992.90967.70967.70967.701,309
Mar 31, 2025 11.50 Dividend
Mar 31, 20251,014.001,014.00921.00928.00928.001,184
Mar 30, 20251,028.001,028.00959.90960.00959.892,417
Mar 27, 2025951.001,020.00951.00960.30960.185,040
Mar 26, 2025931.00974.10931.00953.30953.191,847
Mar 25, 2025900.90945.00900.90931.00930.8914,462
Mar 24, 2025885.10920.50885.10900.90900.79273,963
Mar 23, 2025850.00836.10822.00828.80828.7011,535
Mar 20, 2025879.20884.20850.00850.00849.9031,222
Mar 19, 2025874.60918.00869.20879.20879.0911,887
Mar 18, 2025936.40936.40839.50874.60874.5047,684
Mar 17, 2025933.70933.70871.00875.10875.0058,998
Mar 16, 2025873.60950.00858.10872.60872.50505
Mar 13, 2025949.90949.90865.00873.60873.5012,495
Mar 12, 2025896.30896.30856.10887.70887.5911,132
Mar 11, 2025915.00915.00870.00896.30896.1987,365
Mar 10, 2025913.00915.00915.00915.00914.89764
Mar 9, 2025909.00913.00911.00913.00912.891,535
Mar 6, 2025928.00928.10900.30909.00908.893,439
Mar 5, 2025928.00928.00914.00928.00927.8943,859
Mar 4, 2025932.10962.00910.90928.00927.8931,215
Mar 3, 2025943.00943.00931.00932.10931.99382
Mar 2, 2025989.20943.00943.00943.00942.89287
Feb 27, 20251,000.001,000.00960.00989.20989.0859
Feb 26, 20251,021.001,021.001,000.001,000.00999.8858,240
Feb 25, 20251,007.001,026.001,003.001,021.001,020.88150,884
Feb 24, 20251,053.001,053.00985.101,007.001,006.8877,438
Feb 23, 20251,057.001,057.001,019.001,053.001,052.87155,473
Feb 20, 20251,070.001,070.001,044.001,057.001,056.8716,326
Feb 19, 20251,081.001,085.001,070.001,073.001,072.878,772
Feb 18, 20251,094.001,094.001,045.001,081.001,080.87209,776
Feb 17, 20251,099.001,121.001,060.001,094.001,093.873,065
Feb 16, 20251,068.001,133.001,068.001,099.001,098.872,159
Feb 13, 20251,089.001,089.001,061.001,068.001,067.872,046
Feb 12, 20251,027.001,070.001,027.001,047.001,046.8710,336
Feb 11, 20251,028.001,079.001,021.001,027.001,026.882,071
Feb 10, 20251,040.001,040.001,009.001,028.001,027.885,245
Feb 9, 20251,010.001,019.001,005.001,009.001,008.885,851
Feb 6, 20251,015.001,065.00998.00998.60998.4819,570
Feb 5, 20251,003.001,023.001,003.001,015.001,014.886,681
Feb 4, 20251,031.001,031.00970.301,003.001,002.888,489
Feb 3, 2025992.90992.90982.50990.70990.584,715
Feb 2, 2025979.60979.40979.30979.40979.281,052
Jan 30, 2025964.90991.80964.90979.60979.485,082
Jan 29, 2025974.60974.60964.90964.90964.781,383
Jan 28, 20251,020.001,020.00942.40974.60974.4829,318
Jan 27, 20251,002.001,031.00953.70989.80989.6833,523
Jan 26, 2025985.901,035.00940.101,001.001,000.8825,215
Jan 23, 2025989.901,039.00951.30985.90985.7830,507
Jan 22, 2025994.90994.90978.60989.90989.781,800
Jan 21, 20251,012.001,043.00963.10985.70985.5830,104
Jan 20, 20251,005.001,043.00977.101,012.001,011.887,100
Jan 19, 2025975.201,033.00977.001,005.001,004.8814,551
Jan 16, 2025976.30977.00943.60975.20975.088,769
Jan 15, 2025969.00977.00969.00976.30976.181,730
Jan 14, 2025970.00970.00969.00969.00968.88322
Jan 13, 2025973.00973.00970.00970.00969.88258
Jan 12, 2025963.10976.90963.10973.00972.88930
Jan 9, 2025973.90975.90960.00963.10962.9812,723
Jan 8, 2025976.10976.10926.70973.90973.7816,141
Jan 7, 2025973.30977.00975.80976.10975.981,712
Jan 6, 2025976.00976.00928.40973.30973.181,149
Jan 5, 2025976.00976.00976.00976.00975.881,608
Jan 2, 2025977.20977.20975.90976.00975.88959
Jan 1, 2025965.00999.00965.00977.20977.082,113
Dec 31, 2024969.00969.00943.00965.00964.8826,284
Dec 30, 2024951.10960.60938.00942.10941.99819
Dec 29, 2024951.10951.10951.10951.10950.991,128
Dec 26, 2024915.30969.60915.30951.10950.993,359
Dec 25, 2024962.20968.70962.20967.30967.18526
Dec 24, 2024962.20962.20962.20962.20962.08261
Dec 23, 2024962.20962.20962.20962.20962.08739
Dec 22, 2024968.90968.80968.70968.80968.68306
Dec 19, 2024968.90968.90968.90968.90968.7867
Dec 18, 2024955.50968.90955.50968.90968.78572
Dec 17, 2024955.50955.50955.50955.50955.39107
Dec 16, 2024955.10969.60955.00955.50955.391,459
Dec 15, 2024956.30969.90953.70955.10954.99789
Dec 12, 2024956.30956.30956.10956.30956.19701
Dec 11, 2024970.00970.00956.20956.30956.191,229
Dec 10, 2024943.70959.00943.00956.20956.09963
Dec 9, 2024968.00968.00937.40943.70943.594,560
Dec 8, 2024909.60955.10882.30916.10915.998,746
Dec 5, 2024 6.00 Dividend
Dec 5, 2024924.201,000.00882.30909.60909.492,941
Dec 4, 2024949.80947.00900.00930.20930.033,095
Dec 3, 2024949.80949.80949.80949.80949.625,578
Dec 2, 2024907.50999.60893.90906.60906.4312,750
Dec 1, 2024926.80920.00900.00907.50907.338,766
Nov 28, 2024918.00955.00918.00926.80926.6320,244
Nov 27, 2024918.00918.00918.00918.00917.831,185
Nov 26, 2024918.00918.00918.00918.00917.83661
Nov 25, 2024939.00939.00904.60918.00917.833,711
Nov 24, 2024891.90935.90885.90910.40910.237,030
Nov 21, 2024870.40928.90885.90891.90891.74876
Nov 20, 2024818.70880.00795.00870.40870.2428,064
Nov 19, 2024818.70818.70818.70818.70818.551,432
Nov 18, 2024816.90822.80812.90818.70818.555,496
Nov 17, 2024812.90812.90812.90812.90812.751,022
Nov 14, 2024833.20822.00810.00812.90812.7513,949
Nov 13, 2024834.90849.90820.70833.20833.053,755
Nov 12, 2024845.70845.70830.00834.90834.753,627
Nov 11, 2024843.20857.00843.20845.70845.543,567
Nov 10, 2024850.00900.00827.90843.20843.0427,485
Nov 7, 2024827.50850.00803.80850.00849.8423,289
Nov 6, 2024870.00870.00815.50827.50827.352,275
Nov 5, 2024819.50875.40807.80815.60815.454,473
Nov 4, 2024816.90851.90796.10819.50819.352,222
Nov 3, 2024813.70850.00813.60816.90816.751,473
Oct 31, 2024837.00837.00808.00813.70813.558,196
Oct 30, 2024840.40840.40801.00809.10808.956,547
Oct 29, 2024808.00834.90808.00816.00815.856,894
Oct 28, 2024839.40839.40800.10808.00807.8533,166
Oct 27, 2024898.50898.50837.20839.40839.2519,498
Oct 22, 2024855.90850.00837.20847.60847.4422,095
Oct 21, 2024843.30869.90815.00855.90855.7420,783
Oct 20, 2024814.20863.00793.80843.30843.1422,831
Oct 15, 2024809.70814.20771.00814.20814.0574,884
Oct 14, 2024863.60835.50776.00809.70809.5535,226
Oct 13, 2024863.60863.60863.60863.60863.441,467
Oct 10, 2024871.10871.10800.00807.50807.357,277
Oct 9, 2024825.20825.20814.10814.20814.051,918
Oct 8, 2024835.60894.00809.30825.20825.0523,251
Oct 7, 2024830.40855.40795.20835.60835.4546,800
Oct 6, 2024884.60884.70814.20830.40830.252,440
Oct 1, 2024858.90858.90815.00826.80826.6514,911
Sep 30, 2024835.70859.80814.20823.30823.1513,798
Sep 29, 2024858.90858.90817.20835.70835.5510,040
Sep 26, 2024827.00827.00827.00827.00826.85-
Sep 25, 2024834.50859.50814.20827.00826.8529,497
Sep 24, 2024846.50846.50806.10834.50834.3530,635
Sep 23, 2024797.90837.80802.00806.10805.9516,336
Sep 22, 2024804.10804.10782.30797.90797.754,041
Sep 19, 2024835.00835.00790.50804.10803.952,326
Sep 18, 2024818.00859.80788.60814.90814.7522,061
Sep 17, 2024808.60844.80790.00810.00809.8528,050
Sep 16, 2024833.30833.30795.40808.60808.456,558
Sep 15, 2024839.30859.90814.00816.90816.7517,816
Sep 12, 2024814.20854.90800.00839.30839.153,843
Sep 11, 2024859.00859.00812.60814.20814.052,750
Sep 10, 2024859.90859.90800.00811.00810.8556,651
Sep 9, 2024854.50858.80816.00838.10837.952,315
Sep 8, 2024861.80861.80840.70854.50854.344,173
Sep 5, 2024871.80871.80871.80871.80871.64-
Sep 4, 2024 2.50 Dividend
Sep 4, 2024879.60944.90855.10871.80871.6410,643
Sep 3, 2024890.00885.60885.60885.60885.411,213
Sep 2, 2024876.50890.00876.50890.00889.812,081
Sep 1, 2024889.00889.00867.60876.50876.312,319
Aug 29, 2024889.90889.90867.60867.60867.423,061
Aug 28, 2024890.00890.00845.50876.40876.214,175
Aug 27, 2024891.20891.20850.00868.10867.9216,139
Aug 26, 2024921.10909.00876.00891.20891.0115,743
Aug 25, 2024930.00930.00914.00921.10920.902,111
Aug 22, 2024939.00939.00882.20892.30892.115,299
Aug 21, 2024904.80897.40867.00886.30886.1115,830
Aug 20, 2024904.80904.80904.80904.80904.613,747
Aug 19, 2024917.00917.00873.00904.80904.61276,267
Aug 18, 2024925.00925.00916.90917.00916.8150,636
Aug 15, 2024918.00918.00917.00917.50917.301,041
Aug 14, 2024939.00939.00899.00913.90913.71276,497
Aug 12, 2024944.20930.00877.80930.00929.8063,553
Aug 11, 2024944.20944.20944.20944.20944.00472
Aug 8, 2024944.90947.00941.10944.20944.006,458
Aug 7, 2024945.00945.00900.00927.00926.8015,514
Aug 6, 2024950.00950.00933.60941.30941.10627
Aug 5, 2024950.00950.00913.00933.60933.4010,415
Aug 4, 2024947.60945.40945.40945.40945.20944
Aug 1, 2024949.00948.10941.60947.60947.402,514
Jul 31, 2024950.00950.00930.00949.00948.8018,273
Jul 30, 2024959.90959.90949.90950.00949.80714
Jul 29, 2024948.80950.00948.80950.00949.803,106
Jul 28, 2024948.80948.80948.80948.80948.601,613
Jul 25, 2024949.00949.00948.30948.80948.60739
Jul 24, 2024934.70949.00934.70945.40945.20796
Jul 23, 2024927.00945.50927.00934.70934.50174
Jul 22, 2024949.00949.00908.00909.20909.012,132
Jul 21, 2024906.80948.90906.80938.00937.802,302
Jul 18, 2024920.00920.00889.10906.80906.612,288
Jul 17, 2024928.70928.90883.00906.90906.7111,334
Jul 16, 2024960.00960.00921.60927.80927.601,704
Jul 15, 2024956.90956.90950.00950.00949.80831
Jul 14, 2024959.70960.00931.20956.90956.70895
Jul 11, 2024960.00960.00931.20959.70959.505,136
Jul 10, 2024959.00959.00950.00950.50950.30325
Jul 9, 2024954.10955.30949.90953.60953.402,521
Jul 8, 2024959.10958.90950.00954.10953.901,151
Jul 7, 2024959.901,029.00950.00959.10958.9023,093
Jul 4, 2024956.90956.90950.00953.10952.901,680
Jul 3, 2024956.90956.90956.90956.90956.703,073
Jul 2, 2024959.60959.60940.70956.90956.70589
Jul 1, 2024953.60976.70924.00940.70940.505,413
Jun 30, 2024959.90965.00913.00953.60953.403,208
Jun 27, 2024959.90959.90959.90959.90959.70258
Jun 26, 2024960.00959.90959.90959.90959.701,737
Jun 25, 2024960.00960.00960.00960.00959.801,838
Jun 24, 2024960.00959.90930.10951.80951.601,079
Jun 23, 2024960.00960.00960.00960.00959.801,252
Jun 20, 2024960.00960.00910.00936.20936.008,188
Jun 19, 2024933.10933.10932.80933.10932.903,516
Jun 18, 2024967.30967.30902.10933.10932.902,870
Jun 17, 2024967.20967.20917.20939.80939.602,182
Jun 16, 2024967.30967.30919.40941.40941.203,163
Jun 13, 2024982.00982.00953.50967.30967.094,442
Jun 10, 2024981.90981.90950.00967.30967.092,580
Jun 9, 2024985.10992.90960.20981.90981.693,023
Jun 6, 2024941.80993.70941.80985.10984.893,738
Jun 5, 2024941.80995.80902.60937.40937.203,272
Jun 4, 2024 8.00 Dividend
Jun 4, 2024952.801,010.00930.90941.80941.6013,667
Jun 3, 2024969.20997.00959.90960.80960.523,353
Jun 2, 20241,000.001,000.00960.00969.20968.916,640
May 30, 2024975.00975.00964.00968.30968.018,530
May 29, 2024980.00979.90931.10965.00964.7120,123
May 28, 2024985.00985.00975.00980.00979.715,970
May 27, 20241,012.001,011.00941.20986.50986.211,862
May 26, 20241,012.001,012.001,012.001,012.001,011.70176
May 23, 20241,012.001,012.001,012.001,012.001,011.70342
May 22, 20241,011.001,029.001,011.001,012.001,011.70788
May 21, 20241,022.001,029.001,010.001,011.001,010.70760
May 20, 2024984.001,030.00984.001,022.001,021.702,257
May 19, 20241,032.001,032.00988.001,017.001,016.701,029
May 16, 20241,002.001,002.00987.00994.00993.711,753
May 15, 20241,009.001,020.00967.101,002.001,001.706,591
May 12, 20241,021.001,021.001,001.001,017.001,016.702,650
May 9, 20241,038.001,033.001,015.001,021.001,020.701,022
May 8, 20241,038.001,038.001,038.001,038.001,037.6965
May 7, 20241,040.001,038.001,038.001,038.001,037.691,326
May 6, 20241,040.001,040.001,040.001,040.001,039.691,919
May 5, 20241,039.001,040.001,038.001,040.001,039.6910,318
May 2, 20241,084.001,084.001,014.001,039.001,038.6922,555
May 1, 20241,031.001,065.001,023.001,039.001,038.695,738
Apr 30, 20241,046.001,046.001,025.001,031.001,030.6911,416
Apr 25, 20241,030.001,030.001,024.001,024.001,023.701,573
Apr 24, 20241,046.001,046.001,003.001,019.001,018.701,765
Apr 21, 2024945.801,048.00948.20959.70959.426,659
Apr 18, 2024960.00960.00912.30945.80945.5210,053
Apr 17, 2024990.00990.00955.30960.10959.822,831
Apr 16, 2024978.401,046.00930.90957.20956.9239,679
Apr 15, 2024981.001,051.00952.80978.40978.1129,634
Apr 14, 20241,062.001,062.00967.00981.90981.616,419
Apr 11, 20241,009.001,038.001,005.001,015.001,014.703,933
Apr 10, 20241,018.001,038.00988.101,009.001,008.703,819
Apr 9, 2024978.401,022.00988.001,011.001,010.705,979
Apr 8, 2024950.40990.00932.40978.40978.118,644
Apr 4, 2024924.00962.00924.00940.40940.121,758
Apr 4, 2024 13.50 Dividend
Apr 3, 2024962.00962.00896.00940.00939.5925,678

Related Tickers

FDRVF FD Technologies plc
24.35
0.00%
 
5B9.F Broadridge Financial Solutions, Inc.
218.00
0.00%
 
GFT.MU GFT Technologies SE
20.45
-5.10%
 
300674.SZ Yusys Technologies Co., Ltd.
23.72
-1.62%
 
COZ.BE Cognizant Technology Solutions Corp
65.43
-2.88%
 
LDOS.MX Leidos Holdings, Inc.
2,760.00
0.00%
 
ESYL Easylink Solutions Corp.
0.0084
0.00%
 
COK.SG CANCOM SE
23.34
-4.73%
 
UPSL.TA Upsellon Brands Holdings Ltd
61.50
+3.89%
 
9DG.F Dustin Group AB (publ)
0.2540
-23.63%